6508 (株)明電舎の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	555	565	555	558	218,000	2,657.14
1985-12-27	559	568	554	568	246,000	2,704.76
1985-12-26	570	570	560	569	398,000	2,709.52
1985-12-25	564	577	561	562	1,309,000	2,676.19
1985-12-24	575	579	555	555	1,092,000	2,642.86
1985-12-23	545	570	545	565	821,000	2,690.48
1985-12-21	548	550	546	547	128,000	2,604.76
1985-12-20	552	553	548	548	463,000	2,609.52
1985-12-19	550	565	545	565	377,000	2,690.48
1985-12-18	551	551	549	549	345,000	2,614.29
1985-12-17	551	555	550	552	405,000	2,628.57
1985-12-16	568	568	550	550	421,000	2,619.05
1985-12-13	573	573	557	557	417,000	2,652.38
1985-12-12	577	581	565	574	613,000	2,733.33
1985-12-11	567	577	563	574	638,000	2,733.33
1985-12-10	570	577	562	565	431,000	2,690.48
1985-12-09	557	569	557	566	443,000	2,695.24
1985-12-07	556	564	556	557	278,000	2,652.38
1985-12-06	570	579	562	562	386,000	2,676.19
1985-12-05	593	595	576	577	1,340,000	2,747.62
1985-12-04	570	590	566	587	773,000	2,795.24
1985-12-03	585	585	575	578	746,000	2,752.38
1985-12-02	587	593	585	587	1,156,000	2,795.24
1985-11-30	584	588	581	582	377,000	2,771.43
1985-11-29	585	602	584	590	4,920,000	2,809.52
1985-11-28	594	604	587	595	7,607,000	2,833.33
1985-11-27	572	596	565	590	9,386,000	2,809.52
1985-11-26	552	572	552	563	1,330,000	2,680.95
1985-11-25	576	583	562	562	2,794,000	2,676.19
1985-11-22	550	571	548	570	3,645,000	2,714.29
1985-11-21	553	553	542	548	158,000	2,609.52
1985-11-20	553	560	550	553	877,000	2,633.33
1985-11-19	555	555	540	547	336,000	2,604.76
1985-11-18	552	564	551	555	969,000	2,642.86
1985-11-16	545	555	542	542	543,000	2,580.95
1985-11-15	528	540	528	535	270,000	2,547.62
1985-11-14	530	530	526	526	344,000	2,504.76
1985-11-13	530	542	530	534	412,000	2,542.86
1985-11-12	562	562	525	526	1,030,000	2,504.76
1985-11-11	560	560	553	560	794,000	2,666.67
1985-11-08	569	569	550	558	1,048,000	2,657.14
1985-11-07	574	576	555	569	5,800,000	2,709.52
1985-11-06	547	568	546	565	8,414,000	2,690.48
1985-11-05	539	552	539	542	3,873,000	2,580.95
1985-11-02	531	532	526	532	415,000	2,533.33
1985-11-01	535	540	519	525	1,802,000	2,500
1985-10-31	508	515	505	510	531,000	2,428.57
1985-10-30	520	520	502	502	622,000	2,390.48
1985-10-29	530	530	513	520	429,000	2,476.19
1985-10-28	515	530	515	528	224,000	2,514.29
1985-10-26	520	521	513	515	172,000	2,452.38
1985-10-25	525	535	520	520	1,007,000	2,476.19
1985-10-24	526	526	518	524	494,000	2,495.24
1985-10-23	523	530	523	528	481,000	2,514.29
1985-10-22	518	525	518	521	260,000	2,480.95
1985-10-21	525	525	516	518	250,000	2,466.67
1985-10-19	530	530	525	525	273,000	2,500
1985-10-18	525	530	525	530	474,000	2,523.81
1985-10-17	520	525	520	525	579,000	2,500
1985-10-16	526	534	517	520	850,000	2,476.19
1985-10-15	543	544	531	536	982,000	2,552.38
1985-10-14	550	551	536	536	589,000	2,552.38
1985-10-11	550	551	547	547	913,000	2,604.76
1985-10-09	546	551	540	545	1,378,000	2,595.24
1985-10-08	558	558	545	545	1,767,000	2,595.24
1985-10-07	547	558	545	558	1,768,000	2,657.14
1985-10-05	549	549	540	545	519,000	2,595.24
1985-10-04	550	550	537	550	1,136,000	2,619.05
1985-10-03	554	554	543	550	2,167,000	2,619.05
1985-10-02	540	558	531	558	2,967,000	2,657.14
1985-10-01	530	535	523	526	1,327,000	2,504.76
1985-09-30	523	528	515	520	671,000	2,476.19
1985-09-28	525	530	525	525	614,000	2,500
1985-09-27	530	540	523	523	2,440,000	2,490.48
1985-09-26	522	525	515	525	1,906,000	2,500
1985-09-25	514	514	497	510	745,000	2,428.57
1985-09-24	516	517	503	507	576,000	2,414.29
1985-09-21	515	518	508	518	517,000	2,466.67
1985-09-20	528	528	516	519	1,869,000	2,471.43
1985-09-19	510	524	509	524	3,550,000	2,495.24
1985-09-18	502	503	490	500	947,000	2,380.95
1985-09-17	508	509	492	495	984,000	2,357.14
1985-09-13	495	504	492	504	827,000	2,400
1985-09-12	485	494	484	485	465,000	2,309.52
1985-09-11	485	493	483	485	478,000	2,309.52
1985-09-10	495	496	485	485	398,000	2,309.52
1985-09-09	509	509	495	496	537,000	2,361.90
1985-09-07	491	505	491	500	584,000	2,380.95
1985-09-06	504	514	485	488	1,463,000	2,323.81
1985-09-05	497	501	490	499	819,000	2,376.19
1985-09-04	505	505	486	495	913,000	2,357.14
1985-09-03	519	522	501	501	4,221,000	2,385.71
1985-09-02	495	512	494	509	4,811,000	2,423.81
1985-08-31	490	490	477	485	698,000	2,309.52
1985-08-30	477	490	477	490	1,743,000	2,333.33
1985-08-29	469	476	465	472	933,000	2,247.62
1985-08-28	468	468	450	451	481,000	2,147.62
1985-08-27	469	469	456	466	448,000	2,219.05
1985-08-26	470	472	466	466	628,000	2,219.05
1985-08-24	462	470	461	468	470,000	2,228.57
1985-08-23	470	473	452	452	1,145,000	2,152.38
1985-08-22	442	474	442	465	1,808,000	2,214.29
1985-08-21	435	441	432	440	314,000	2,095.24
1985-08-20	447	447	437	437	253,000	2,080.95
1985-08-19	436	444	431	444	184,000	2,114.29
1985-08-17	437	439	425	426	246,000	2,028.57
1985-08-16	435	443	431	441	405,000	2,100
1985-08-15	445	448	430	430	265,000	2,047.62
1985-08-14	437	455	434	445	400,000	2,119.05
1985-08-13	427	444	425	441	237,000	2,100
1985-08-12	422	432	421	424	143,000	2,019.05
1985-08-09	435	436	422	422	394,000	2,009.52
1985-08-08	437	441	430	437	526,000	2,080.95
1985-08-07	464	471	441	441	2,278,000	2,100
1985-08-06	448	472	443	464	4,373,000	2,209.52
1985-08-05	428	428	416	418	484,000	1,990.48
1985-08-03	423	428	420	425	197,000	2,023.81
1985-08-02	435	435	420	428	444,000	2,038.10
1985-08-01	392	436	390	430	1,490,000	2,047.62
1985-07-31	393	396	387	387	556,000	1,842.86
1985-07-30	395	400	395	396	649,000	1,885.71
1985-07-29	405	409	396	400	415,000	1,904.76
1985-07-27	395	399	393	395	136,000	1,880.95
1985-07-26	392	400	392	393	151,000	1,871.43
1985-07-25	410	410	392	392	162,000	1,866.67
1985-07-24	405	405	394	400	186,000	1,904.76
1985-07-23	391	414	390	414	186,000	1,971.43
1985-07-22	400	401	391	392	268,000	1,866.67
1985-07-20	405	406	400	403	353,000	1,919.05
1985-07-19	410	410	406	410	203,000	1,952.38
1985-07-18	411	415	408	408	143,000	1,942.86
1985-07-17	417	417	403	406	361,000	1,933.33
1985-07-16	418	419	403	406	114,000	1,933.33
1985-07-15	403	420	400	420	204,000	2,000
1985-07-12	420	420	410	420	226,000	2,000
1985-07-11	417	424	410	418	231,000	1,990.48
1985-07-10	423	425	417	420	217,000	2,000
1985-07-09	433	435	423	423	143,000	2,014.29
1985-07-08	435	436	416	417	213,000	1,985.71
1985-07-06	440	445	440	440	66,000	2,095.24
1985-07-05	450	450	438	440	136,000	2,095.24
1985-07-04	442	450	440	441	75,000	2,100
1985-07-03	454	455	437	437	177,000	2,080.95
1985-07-02	458	460	453	453	125,000	2,157.14
1985-07-01	458	458	453	458	142,000	2,180.95
1985-06-29	451	453	445	445	60,000	2,119.05
1985-06-28	450	450	445	450	154,000	2,142.86
1985-06-27	450	450	435	435	146,000	2,071.43
1985-06-26	428	445	428	445	167,000	2,119.05
1985-06-25	439	440	427	430	132,000	2,047.62
1985-06-24	435	440	420	440	101,000	2,095.24
1985-06-22	433	435	425	430	114,000	2,047.62
1985-06-21	426	435	415	419	205,000	1,995.24
1985-06-20	435	435	430	431	109,000	2,052.38
1985-06-19	435	440	435	435	98,000	2,071.43
1985-06-18	440	445	432	433	135,000	2,061.90
1985-06-17	450	455	445	450	101,000	2,142.86
1985-06-15	454	456	453	453	57,000	2,157.14
1985-06-14	432	444	431	444	150,000	2,114.29
1985-06-13	451	456	441	445	185,000	2,119.05
1985-06-12	446	456	445	456	261,000	2,171.43
1985-06-11	455	465	454	456	362,000	2,171.43
1985-06-10	425	449	423	449	204,000	2,138.10
1985-06-07	425	430	416	425	359,000	2,023.81
1985-06-06	437	445	430	430	249,000	2,047.62
1985-06-05	430	451	430	435	459,000	2,071.43
1985-06-04	415	441	413	439	276,000	2,090.48
1985-06-03	430	430	409	416	394,000	1,980.95
1985-06-01	438	440	430	430	274,000	2,047.62
1985-05-31	446	449	440	445	668,000	2,119.05
1985-05-30	460	461	448	449	373,000	2,138.10
1985-05-29	465	470	461	461	310,000	2,195.24
1985-05-28	470	470	465	465	211,000	2,214.29
1985-05-27	470	480	465	466	184,000	2,219.05
1985-05-25	468	470	465	465	175,000	2,214.29
1985-05-24	471	475	468	468	259,000	2,228.57
1985-05-23	478	480	471	473	215,000	2,252.38
1985-05-22	482	483	476	476	156,000	2,266.67
1985-05-21	480	483	471	483	268,000	2,300
1985-05-20	475	480	470	476	156,000	2,266.67
1985-05-18	475	483	475	475	121,000	2,261.90
1985-05-17	470	485	470	483	308,000	2,300
1985-05-16	470	475	468	470	460,000	2,238.10
1985-05-15	480	483	462	463	913,000	2,204.76
1985-05-14	486	491	482	486	361,000	2,314.29
1985-05-13	488	494	487	490	177,000	2,333.33
1985-05-10	488	495	485	487	681,000	2,319.05
1985-05-09	495	499	488	490	393,000	2,333.33
1985-05-08	502	509	490	499	355,000	2,376.19
1985-05-07	509	509	500	507	144,000	2,414.29
1985-05-04	500	509	500	501	170,000	2,385.71
1985-05-02	502	510	501	510	202,000	2,428.57
1985-05-01	512	513	500	513	387,000	2,442.86
1985-04-30	510	513	506	513	169,000	2,442.86
1985-04-27	516	520	508	515	184,000	2,452.38
1985-04-26	506	515	504	506	428,000	2,409.52
1985-04-25	507	520	506	518	391,000	2,466.67
1985-04-24	505	529	505	510	157,000	2,428.57
1985-04-23	529	529	511	524	362,000	2,495.24
1985-04-22	516	516	500	510	262,000	2,428.57
1985-04-20	516	520	510	515	279,000	2,452.38
1985-04-19	525	525	512	520	430,000	2,476.19
1985-04-18	531	541	497	515	1,193,000	2,452.38
1985-04-17	579	580	540	541	2,499,000	2,576.19
1985-04-16	581	583	536	569	8,351,000	2,709.52
1985-04-15	535	560	534	555	3,936,000	2,642.86
1985-04-12	487	531	487	528	1,883,000	2,514.29
1985-04-11	480	490	478	486	308,000	2,314.29
1985-04-10	490	490	476	478	161,000	2,276.19
1985-04-09	485	490	481	490	154,000	2,333.33
1985-04-08	480	485	479	480	141,000	2,285.71
1985-04-06	489	490	476	480	85,000	2,285.71
1985-04-05	500	505	492	495	373,000	2,357.14
1985-04-04	498	505	495	495	556,000	2,357.14
1985-04-03	471	499	471	488	332,000	2,323.81
1985-04-02	460	485	460	476	435,000	2,266.67
1985-04-01	475	480	458	460	365,000	2,190.48
1985-03-30	480	482	478	478	163,000	2,276.19
1985-03-29	488	490	485	486	179,000	2,314.29
1985-03-28	490	491	485	486	275,000	2,314.29
1985-03-27	485	496	485	491	250,000	2,338.10
1985-03-26	499	499	488	490	329,000	2,333.33
1985-03-25	505	515	498	500	216,000	2,380.95
1985-03-23	510	520	510	515	159,000	2,452.38
1985-03-22	490	493	488	490	224,000	2,333.33
1985-03-20	500	504	490	490	248,000	2,333.33
1985-03-19	500	500	492	494	319,000	2,352.38
1985-03-18	511	511	500	500	147,000	2,380.95
1985-03-16	510	511	505	505	116,000	2,404.76
1985-03-15	500	524	495	511	302,000	2,433.33
1985-03-14	490	500	490	493	186,000	2,347.62
1985-03-13	490	495	487	489	259,000	2,328.57
1985-03-12	490	499	486	491	174,000	2,338.10
1985-03-11	490	495	485	485	248,000	2,309.52
1985-03-08	490	500	484	500	338,000	2,380.95
1985-03-07	509	515	495	495	392,000	2,357.14
1985-03-06	509	515	509	510	201,000	2,428.57
1985-03-05	535	535	506	506	342,000	2,409.52
1985-03-04	535	539	527	534	462,000	2,542.86
1985-03-02	535	535	525	526	297,000	2,504.76
1985-03-01	535	543	520	525	578,000	2,500
1985-02-28	545	545	512	515	651,000	2,452.38
1985-02-27	510	545	505	537	1,043,000	2,557.14
1985-02-26	500	510	487	496	558,000	2,361.90
1985-02-25	519	519	495	498	322,000	2,371.43
1985-02-23	510	515	506	509	209,000	2,423.81
1985-02-22	520	520	506	514	435,000	2,447.62
1985-02-21	484	529	484	520	777,000	2,476.19
1985-02-20	496	498	483	485	750,000	2,309.52
1985-02-19	508	513	491	500	945,000	2,380.95
1985-02-18	510	517	509	514	517,000	2,447.62
1985-02-16	520	524	510	518	380,000	2,466.67
1985-02-15	534	540	520	520	563,000	2,476.19
1985-02-14	550	550	533	534	684,000	2,542.86
1985-02-13	541	548	532	544	716,000	2,590.48
1985-02-12	545	549	533	540	760,000	2,571.43
1985-02-08	566	570	552	555	858,000	2,642.86
1985-02-07	556	575	556	570	894,000	2,714.29
1985-02-06	552	575	551	554	1,416,000	2,638.10
1985-02-05	595	596	551	552	2,294,000	2,628.57
1985-02-04	575	587	560	587	2,177,000	2,795.24
1985-02-02	604	604	575	578	1,831,000	2,752.38
1985-02-01	620	638	595	595	18,001,999	2,833.33
1985-01-31	574	600	565	600	15,281,999	2,857.14
1985-01-30	542	588	532	573	13,541,999	2,728.57
1985-01-29	529	531	504	519	1,650,000	2,471.43
1985-01-28	520	525	509	520	1,789,000	2,476.19
1985-01-26	533	545	528	530	1,343,000	2,523.81
1985-01-25	555	558	531	553	3,066,000	2,633.33
1985-01-24	565	568	541	555	5,453,000	2,642.86
1985-01-23	542	556	528	532	2,027,000	2,533.33
1985-01-22	522	569	516	532	6,227,000	2,533.33
1985-01-21	558	574	520	532	7,004,000	2,533.33
1985-01-19	522	550	520	545	7,091,000	2,595.24
1985-01-18	479	489	475	487	1,270,000	2,319.05
1985-01-17	485	489	473	482	774,000	2,295.24
1985-01-16	483	495	476	490	3,531,000	2,333.33
1985-01-14	455	473	445	473	1,458,000	2,252.38
1985-01-11	454	460	441	450	1,056,000	2,142.86
1985-01-10	430	460	425	451	1,954,000	2,147.62
1985-01-09	433	436	420	430	981,000	2,047.62
1985-01-08	393	408	387	403	315,000	1,919.05
1985-01-07	384	390	384	390	239,000	1,857.14
1985-01-05	389	390	382	384	173,000	1,828.57
1985-01-04	391	396	381	390	682,000	1,857.14

分割・併合履歴： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株

6508 (株)明電舎 の時系列データ [1985年度]

6508 (株)明電舎の時系列データ [1985年度]